Dark

EMR20260918C140
EMR Sep 18 2026 140.00 Call (EMR260918C00140000)
option OPRA

EOD

Aug 5, 2026

23.63+72.482%(+9.93)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.0000	25.1000	23.6300	23.6300	+72.482%	9	801	0.000%
2026-07-31	13.7000	13.7000	13.5100	13.7000	-7.432%	24	809	+72.482%
2026-07-28	14.8000	14.8000	14.8000	14.8000	+14.374%	1	809	+59.662%
2026-07-27	13.3200	13.3200	12.9400	12.9400	+70.263%	22	809	+82.612%
2026-07-21	6.7400	7.6000	6.7300	7.6000	+21.600%	17	788	+210.921%
2026-07-20	7.6000	7.6000	6.2500	6.2500	-25.150%	4	773	+278.080%
2026-07-17	8.3400	8.3500	8.3400	8.3500	+34.677%	10	773	+182.994%
2026-07-14	6.0000	6.2100	6.0000	6.2000	-3.125%	12	769	+281.129%
2026-07-08	6.1500	6.4000	6.1500	6.4000	-15.789%	17	769	+269.219%
2026-07-07	7.6000	7.6000	7.6000	7.6000	-18.455%	2	785	+210.921%
2026-07-06	9.3000	9.3200	9.2000	9.3200	+17.975%	3	785	+153.541%
2026-07-02	8.8000	8.8000	7.9000	7.9000	-17.708%	4	785	+199.114%
2026-07-01	10.1200	10.1200	9.6000	9.6000	-11.927%	6	785	+146.146%
2026-06-30	11.0000	11.0000	10.9000	10.9000	-0.909%	9	789	+116.789%
2026-06-26	11.3900	11.3900	10.9000	11.0000	-12.000%	4	788	+114.818%
2026-06-25	12.5000	12.5000	12.5000	12.5000	-23.780%	2	789	+89.040%
2026-06-18	16.5000	16.5000	16.4000	16.4000	-1.561%	11	783	+44.085%
2026-06-17	16.9000	16.9000	16.6600	16.6600	+1.958%	2	783	+41.837%
2026-06-16	16.5000	16.5000	16.3400	16.3400	+29.683%	3	783	+44.614%
2026-06-12	12.6000	12.6000	12.6000	12.6000	+11.504%	2	783	+87.540%
2026-06-11	9.3000	11.3000	9.0800	11.3000	+16.495%	85	783	+109.115%
2026-06-05	9.7000	9.7000	9.7000	9.7000	-10.846%	1	712	+143.608%
2026-06-03	11.4000	11.4000	10.8400	10.8800	-3.887%	87	712	+117.188%
2026-06-02	11.4200	11.4200	11.3200	11.3200	-1.991%	2	792	+108.746%
2026-06-01	11.8200	11.8200	11.5500	11.5500	-10.673%	8	792	+104.589%
2026-05-29	14.6000	14.6000	12.9300	12.9300	+13.421%	6	788	+82.753%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+24.590%	4	788	+107.281%
2026-05-22	9.1000	9.1500	9.0000	9.1500	+25.342%	3	787	+158.251%
2026-05-21	7.1000	7.3000	7.1000	7.3000	+2.817%	2	787	+223.699%
2026-05-20	7.1000	7.1000	7.1000	7.1000	+1.429%	2	787	+232.817%
2026-05-19	6.7000	7.1500	6.7000	7.0000	+1.449%	5	783	+237.571%
2026-05-18	6.8000	6.9000	6.8000	6.9000	-5.866%	7	783	+242.464%
2026-05-15	8.2200	8.2700	7.3300	7.3300	-26.700%	10	783	+222.374%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+1.010%	5	783	+136.300%
2026-05-13	9.6000	9.9000	9.6000	9.9000	+6.452%	5	765	+138.687%
2026-05-12	9.6000	9.6000	9.0000	9.3000	-16.964%	9	765	+154.086%
2026-05-11	11.6000	11.6000	11.1000	11.2000	-3.448%	4	765	+110.982%
2026-05-08	11.8000	11.8000	11.5000	11.6000	+2.655%	9	761	+103.707%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-6.612%	4	754	+109.115%
2026-05-05	12.1000	12.1000	11.5000	12.1000	+16.346%	16	750	+95.289%
2026-05-04	10.7000	10.8000	10.2000	10.4000	-3.704%	9	735	+127.212%
2026-05-01	10.8000	10.8000	10.8000	10.8000	-11.475%	1	733	+118.796%
2026-04-30	13.1000	13.1000	12.0000	12.2000	-24.224%	4	733	+93.689%
2026-04-21	15.9000	16.1000	15.8200	16.1000	+28.800%	74	733	+46.770%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-14.966%	1	733	+89.040%
2026-04-13	14.6000	14.7000	14.6000	14.7000	+2.083%	39	733	+60.748%
2026-04-10	14.4000	14.4000	14.4000	14.4000	+41.176%	4	758	+64.097%
2026-04-07	10.1000	10.2000	10.0000	10.2000	+13.333%	5	758	+131.667%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+2.273%	1	758	+162.556%
2026-04-02	9.0000	9.0000	8.8000	8.8000	-8.333%	14	744	+168.523%
2026-04-01	9.7400	9.7400	9.4000	9.6000	+11.628%	14	744	+146.146%
2026-03-31	7.2000	8.6000	7.2000	8.6000	+43.333%	63	736	+174.767%
2026-03-30	6.6000	6.6000	6.0000	6.0000	-18.919%	9	676	+293.833%
2026-03-27	7.0500	7.4000	7.0000	7.4000	-8.529%	12	673	+219.324%
2026-03-26	8.2000	8.3500	8.0200	8.0900	-8.068%	6	665	+192.089%
2026-03-24	8.4000	8.8000	8.3000	8.8000	+4.762%	33	662	+168.523%
2026-03-23	9.4200	9.4200	8.4000	8.4000	+5.000%	9	637	+181.310%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-11.111%	1	630	+195.375%
2026-03-18	9.2000	9.3000	9.0000	9.0000	-10.891%	28	629	+162.556%
2026-03-16	9.8700	10.5300	9.8700	10.1000	-4.717%	6	601	+133.960%
2026-03-13	10.7000	10.7000	10.6000	10.6000	-9.402%	11	600	+122.925%
2026-03-12	11.6200	11.8800	11.5500	11.7000	-11.094%	10	589	+101.966%
2026-03-11	13.1500	13.6000	13.1000	13.1600	+9.667%	14	585	+79.559%
2026-03-09	11.9300	12.0000	11.8900	12.0000	-37.271%	250	580	+96.917%
2026-03-03	19.2500	19.2500	19.1300	19.1300	-11.023%	19	438	+23.523%
2026-03-02	21.5000	21.5000	21.5000	21.5000	-14.172%	1	420	+9.907%
2026-02-11	30.1500	30.1500	25.0500	25.0500	-12.748%	6	420	-5.669%
2026-02-10	28.7100	28.7100	28.7100	28.7100	+18.685%	1	420	-17.694%
2026-02-06	24.1900	24.1900	24.1900	24.1900	-0.657%	2	419	-2.315%
2026-02-04	24.3000	24.3500	24.3000	24.3500	+31.764%	14	419	-2.957%
2026-02-02	18.4800	18.4800	18.4800	18.4800	+3.820%	2	419	+27.868%
2026-01-30	17.8000	17.8000	17.8000	17.8000	-10.327%	10	417	+32.753%
2026-01-23	19.8500	19.8500	19.8500	19.8500	+2.057%	15	417	+19.043%
2026-01-16	19.4500	19.4500	19.4500	19.4500	+5.135%	2	430	+21.491%
2026-01-14	18.5000	18.5000	18.5000	18.5000	+18.590%	1	430	+27.730%
2026-01-09	15.6000	15.6000	15.6000	15.6000	+0.322%	1	431	+51.474%
2026-01-05	14.9600	16.1400	14.9000	15.5500	+33.248%	410	32	+51.961%
2025-12-10	11.6700	11.6700	11.6700	11.6700	+9.065%	1	32	+102.485%
2025-12-01	10.7000	10.7000	10.7000	10.7000	+24.419%	3	32	+120.841%
2025-11-20	10.0000	10.0000	8.6000	8.6000	-13.131%	3	35	+174.767%
2025-11-13	9.9000	9.9000	9.9000	9.9000	-14.655%	1	32	+138.687%
2025-09-23	11.6000	11.6000	11.6000	11.6000	+5.455%	5	33	+103.707%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-15.902%	3	30	+114.818%
2025-08-28	13.0700	13.0800	13.0000	13.0800	+20.553%	10	27	+80.657%
2025-08-06	9.9000	10.8500	9.9000	10.8500	-36.550%	3	22	+117.788%
2025-07-16	17.1000	17.1000	17.1000	17.1000	+0.529%	3	19	+38.187%
2025-07-03	17.2400	17.2400	17.0100	17.0100	+17.310%	15	1	+38.918%
2025-06-27	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	+62.966%